Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 138.69 | 145.15 | 138.69 | 142.60 | 17,501 | +3.33(+2.39%) |
Sep 27, 2012 | 138.69 | 140.73 | 138.10 | 139.28 | 15,592 | +0.69(+0.49%) |
Sep 26, 2012 | 142.21 | 145.25 | 137.12 | 138.59 | 24,918 | -3.43(-2.41%) |
Sep 25, 2012 | 146.42 | 148.92 | 140.45 | 142.02 | 40,991 | -5.38(-3.65%) |
Sep 24, 2012 | 148.97 | 151.12 | 146.22 | 147.40 | 17,253 | -2.35(-1.57%) |
Sep 21, 2012 | 150.43 | 152.10 | 146.91 | 149.75 | 38,921 | +1.17(+0.79%) |
Sep 20, 2012 | 151.12 | 153.66 | 147.89 | 148.57 | 33,389 | -2.64(-1.75%) |
Sep 19, 2012 | 152.39 | 156.01 | 149.46 | 151.22 | 56,926 | -7.83(-4.92%) |
Sep 18, 2012 | 160.91 | 160.91 | 157.97 | 159.05 | 79,029 | -0.88(-0.55%) |
Sep 17, 2012 | 158.85 | 160.22 | 158.46 | 159.93 | 6,303 | -0.20(-0.12%) |
Sep 14, 2012 | 158.46 | 160.96 | 156.50 | 160.12 | 21,358 | +2.35(+1.49%) |
Sep 13, 2012 | 156.70 | 158.85 | 153.69 | 157.77 | 12,970 | +0.59(+0.37%) |
Sep 12, 2012 | 157.97 | 159.24 | 153.17 | 157.19 | 25,125 | -0.88(-0.56%) |
Sep 11, 2012 | 158.36 | 159.24 | 157.68 | 158.07 | 8,522 | -0.68(-0.43%) |
Sep 10, 2012 | 160.40 | 161.57 | 158.07 | 158.75 | 5,923 | -2.24(-1.39%) |
Sep 07, 2012 | 162.35 | 162.35 | 159.72 | 160.99 | 7,048 | -0.39(-0.24%) |
Sep 06, 2012 | 159.72 | 162.44 | 158.65 | 161.38 | 14,957 | +2.72(+1.72%) |
Sep 05, 2012 | 160.60 | 160.60 | 157.68 | 158.65 | 15,494 | -1.26(-0.79%) |
Sep 04, 2012 | 161.38 | 161.57 | 158.26 | 159.92 | 7,897 | -1.94(-1.20%) |
Aug 31, 2012 | 160.89 | 162.06 | 159.28 | 161.86 | 55,215 | +1.94(+1.22%) |
Aug 30, 2012 | 159.82 | 160.99 | 155.93 | 159.92 | 14,189 | -0.78(-0.48%) |
Aug 29, 2012 | 160.40 | 161.38 | 157.97 | 160.69 | 15,621 | +2.63(+1.66%) |
Aug 27, 2012 | 160.11 | 160.11 | 156.71 | 158.07 | 12,531 | -2.04(-1.28%) |
Aug 24, 2012 | 157.48 | 160.40 | 154.86 | 160.11 | 13,830 | +3.55(+2.27%) |
Aug 23, 2012 | 158.07 | 158.07 | 155.34 | 156.56 | 9,724 | -2.19(-1.38%) |
Aug 22, 2012 | 158.26 | 159.97 | 157.97 | 158.75 | 14,927 | +0.10(+0.06%) |
Aug 21, 2012 | 158.07 | 159.14 | 157.92 | 158.65 | 20,412 | +0.78(+0.49%) |
Aug 20, 2012 | 156.41 | 158.16 | 155.44 | 157.87 | 18,888 | +1.75(+1.12%) |
Aug 17, 2012 | 155.93 | 157.38 | 154.48 | 156.12 | 34,482 | -0.49(-0.31%) |
Aug 16, 2012 | 159.33 | 159.33 | 155.64 | 156.61 | 18,364 | -3.02(-1.89%) |
Aug 15, 2012 | 158.85 | 160.40 | 156.61 | 159.62 | 10,344 | +0.29(+0.18%) |
Aug 14, 2012 | 158.16 | 160.21 | 157.58 | 159.33 | 13,522 | +1.07(+0.68%) |
Aug 13, 2012 | 155.44 | 158.85 | 152.33 | 158.26 | 29,215 | +2.24(+1.43%) |
Aug 10, 2012 | 155.54 | 157.38 | 152.13 | 156.03 | 12,415 | +0.39(+0.25%) |
Aug 09, 2012 | 153.01 | 156.03 | 151.27 | 155.64 | 7,631 | +2.34(+1.52%) |
Aug 08, 2012 | 152.52 | 153.59 | 150.29 | 153.30 | 7,817 | +0.10(+0.06%) |
Aug 07, 2012 | 154.96 | 157.00 | 152.81 | 153.20 | 10,195 | -1.56(-1.01%) |
Aug 06, 2012 | 155.34 | 159.82 | 153.88 | 154.76 | 10,340 | -0.68(-0.44%) |
Aug 03, 2012 | 151.94 | 156.03 | 151.75 | 155.44 | 8,918 | +4.28(+2.83%) |
Aug 02, 2012 | 151.94 | 153.20 | 149.80 | 151.16 | 9,192 | -1.46(-0.96%) |
Aug 01, 2012 | 155.93 | 155.93 | 152.62 | 152.62 | 12,801 | -3.21(-2.06%) |
Jul 31, 2012 | 154.27 | 156.90 | 153.64 | 155.83 | 32,841 | +1.07(+0.69%) |
Jul 30, 2012 | 155.93 | 156.90 | 153.01 | 154.76 | 14,207 | -0.58(-0.38%) |
Jul 27, 2012 | 154.96 | 157.87 | 153.74 | 155.34 | 18,617 | +1.17(+0.76%) |
Jul 26, 2012 | 154.08 | 157.00 | 152.72 | 154.18 | 20,672 | +1.36(+0.89%) |
Jul 25, 2012 | 152.72 | 154.08 | 150.09 | 152.81 | 12,466 | +1.17(+0.77%) |
Jul 24, 2012 | 153.69 | 155.64 | 150.19 | 151.65 | 23,447 | -2.53(-1.64%) |
Jul 23, 2012 | 152.72 | 154.47 | 152.52 | 154.18 | 25,515 | -1.46(-0.94%) |
Jul 20, 2012 | 154.86 | 156.41 | 154.27 | 155.64 | 14,106 | +0.19(+0.13%) |
Jul 19, 2012 | 156.41 | 156.90 | 154.96 | 155.44 | 18,756 | -0.19(-0.13%) |
Jul 18, 2012 | 154.96 | 157.19 | 154.76 | 155.64 | 19,524 | +0.88(+0.57%) |
Jul 17, 2012 | 153.69 | 157.39 | 150.77 | 154.76 | 49,307 | +0.97(+0.63%) |
Jul 16, 2012 | 156.80 | 159.33 | 153.69 | 153.79 | 40,545 | -0.39(-0.25%) |
Jul 13, 2012 | 155.15 | 155.34 | 152.23 | 154.18 | 33,255 | -0.29(-0.19%) |
Jul 12, 2012 | 156.80 | 157.29 | 153.20 | 154.47 | 30,236 | -3.31(-2.10%) |
Jul 11, 2012 | 157.68 | 158.65 | 156.61 | 157.78 | 11,523 | +0.29(+0.19%) |
Jul 10, 2012 | 160.31 | 162.54 | 157.39 | 157.48 | 22,023 | -2.24(-1.40%) |
Jul 09, 2012 | 157.97 | 160.50 | 157.48 | 159.72 | 20,368 | +1.56(+0.98%) |
Jul 06, 2012 | 159.14 | 161.08 | 157.87 | 158.16 | 11,874 | -2.82(-1.75%) |
Jul 05, 2012 | 159.33 | 161.76 | 155.93 | 160.99 | 18,889 | +0.68(+0.42%) |
Jul 03, 2012 | 158.26 | 162.83 | 157.19 | 160.31 | 4,952 | +1.56(+0.98%) |
Jul 02, 2012 | 155.54 | 158.85 | 153.59 | 158.75 | 14,296 | +3.01(+1.94%) |
Jun 29, 2012 | 159.43 | 160.40 | 154.18 | 155.73 | 28,734 | -0.39(-0.25%) |
Jun 28, 2012 | 156.22 | 165.36 | 146.89 | 156.12 | 52,086 | -19.75(-11.23%) |
Jun 27, 2012 | 175.77 | 177.52 | 175.09 | 175.87 | 101,581 | +0.68(+0.39%) |
Jun 26, 2012 | 175.58 | 176.16 | 174.60 | 175.19 | 93,681 | -0.10(-0.06%) |
Jun 25, 2012 | 175.38 | 176.45 | 174.41 | 175.28 | 21,450 | -1.85(-1.04%) |
Jun 22, 2012 | 176.06 | 177.91 | 175.67 | 177.13 | 23,248 | +1.95(+1.11%) |
Jun 21, 2012 | 177.43 | 177.72 | 175.19 | 175.19 | 23,769 | -1.85(-1.04%) |
Jun 20, 2012 | 177.91 | 179.47 | 176.26 | 177.04 | 37,784 | -0.88(-0.49%) |
Jun 19, 2012 | 177.91 | 179.66 | 176.94 | 177.91 | 28,335 | +0.00(+0.00%) |
Jun 18, 2012 | 178.98 | 181.41 | 170.32 | 177.91 | 40,101 | -2.34(-1.30%) |
Jun 15, 2012 | 180.63 | 181.51 | 180.15 | 180.25 | 21,565 | -0.88(-0.48%) |
Jun 14, 2012 | 179.86 | 181.71 | 179.86 | 181.12 | 13,296 | +2.04(+1.14%) |
Jun 13, 2012 | 178.01 | 181.32 | 178.01 | 179.08 | 11,632 | +1.17(+0.66%) |
Jun 12, 2012 | 181.01 | 181.30 | 177.14 | 177.91 | 19,844 | -0.58(-0.33%) |
Jun 11, 2012 | 181.78 | 181.78 | 178.01 | 178.49 | 9,560 | -1.93(-1.07%) |
Jun 08, 2012 | 178.97 | 181.20 | 178.97 | 180.43 | 18,011 | +1.16(+0.65%) |
Jun 07, 2012 | 180.14 | 180.52 | 178.69 | 179.26 | 12,200 | -0.39(-0.22%) |
Jun 06, 2012 | 178.69 | 179.94 | 178.10 | 179.65 | 13,317 | +1.35(+0.76%) |
Jun 05, 2012 | 178.20 | 179.07 | 177.14 | 178.30 | 11,402 | -0.29(-0.16%) |
Jun 04, 2012 | 178.69 | 179.36 | 177.43 | 178.59 | 23,234 | +0.19(+0.11%) |
Jun 01, 2012 | 178.10 | 179.17 | 176.36 | 178.40 | 25,117 | -0.48(-0.27%) |
May 31, 2012 | 175.78 | 178.88 | 175.78 | 178.88 | 38,183 | +2.90(+1.65%) |
May 30, 2012 | 175.01 | 176.75 | 173.94 | 175.98 | 41,180 | +0.48(+0.28%) |
May 29, 2012 | 171.43 | 175.59 | 171.43 | 175.49 | 56,155 | +5.51(+3.24%) |
May 25, 2012 | 173.17 | 181.39 | 168.33 | 169.98 | 191,039 | -3.68(-2.12%) |
May 24, 2012 | 180.52 | 182.45 | 172.20 | 173.65 | 65,023 | -2.42(-1.37%) |
May 23, 2012 | 177.43 | 178.10 | 175.10 | 176.07 | 19,561 | -3.48(-1.94%) |
May 22, 2012 | 179.56 | 181.10 | 178.10 | 179.56 | 16,315 | -0.48(-0.27%) |
May 21, 2012 | 181.01 | 181.39 | 177.23 | 180.04 | 12,312 | -0.97(-0.53%) |
May 18, 2012 | 176.65 | 182.07 | 176.56 | 181.01 | 12,666 | +3.97(+2.24%) |
May 17, 2012 | 178.30 | 178.30 | 176.17 | 177.04 | 20,912 | -1.45(-0.81%) |
May 16, 2012 | 179.94 | 181.01 | 178.40 | 178.49 | 7,826 | -1.35(-0.75%) |
May 15, 2012 | 178.10 | 181.68 | 178.10 | 179.85 | 12,609 | +1.55(+0.87%) |
May 14, 2012 | 178.01 | 181.49 | 177.33 | 178.30 | 14,733 | -0.68(-0.38%) |
May 11, 2012 | 179.56 | 180.23 | 178.20 | 178.97 | 13,346 | -1.94(-1.07%) |
May 10, 2012 | 179.75 | 181.30 | 178.49 | 180.91 | 12,199 | +1.65(+0.92%) |
May 09, 2012 | 178.69 | 180.28 | 177.65 | 179.26 | 28,238 | -0.58(-0.32%) |
May 08, 2012 | 179.75 | 181.30 | 178.49 | 179.85 | 24,838 | -1.26(-0.69%) |
May 07, 2012 | 178.69 | 182.75 | 178.20 | 181.10 | 8,908 | +1.74(+0.97%) |
May 04, 2012 | 181.30 | 183.23 | 179.36 | 179.36 | 15,481 | -2.71(-1.49%) |
May 03, 2012 | 182.75 | 182.75 | 181.49 | 182.07 | 13,440 | -0.48(-0.27%) |
May 02, 2012 | 182.26 | 184.49 | 181.54 | 182.56 | 11,426 | +0.39(+0.21%) |
May 01, 2012 | 183.91 | 185.26 | 182.07 | 182.17 | 22,755 | -2.32(-1.26%) |
Apr 30, 2012 | 184.49 | 185.55 | 183.23 | 184.49 | 23,424 | +0.48(+0.26%) |
Apr 27, 2012 | 184.30 | 184.78 | 183.62 | 184.01 | 18,551 | +0.39(+0.21%) |
Apr 26, 2012 | 182.84 | 185.50 | 182.46 | 183.62 | 10,416 | +0.48(+0.26%) |
Apr 25, 2012 | 183.23 | 184.59 | 182.46 | 183.13 | 40,503 | +1.35(+0.74%) |
Apr 24, 2012 | 178.59 | 183.52 | 177.33 | 181.78 | 31,425 | +4.84(+2.73%) |
Apr 23, 2012 | 187.59 | 187.59 | 173.65 | 176.94 | 87,426 | +7.74(+4.57%) |
Apr 20, 2012 | 173.94 | 173.94 | 168.82 | 169.20 | 14,309 | +2.13(+1.27%) |
Apr 19, 2012 | 173.85 | 173.85 | 165.40 | 167.08 | 13,896 | -7.26(-4.16%) |
Apr 18, 2012 | 172.98 | 175.69 | 169.20 | 174.33 | 23,835 | +0.68(+0.39%) |
Apr 17, 2012 | 171.91 | 174.33 | 170.17 | 173.65 | 21,995 | +3.29(+1.93%) |
Apr 16, 2012 | 169.69 | 170.46 | 166.98 | 170.37 | 12,476 | +0.68(+0.40%) |
Apr 13, 2012 | 167.46 | 169.88 | 165.82 | 169.69 | 19,840 | +1.35(+0.80%) |
Apr 12, 2012 | 167.66 | 169.69 | 166.40 | 168.33 | 13,502 | +0.39(+0.23%) |
Apr 11, 2012 | 164.27 | 167.95 | 163.88 | 167.95 | 10,413 | +4.45(+2.72%) |
Apr 10, 2012 | 167.95 | 167.95 | 162.35 | 163.50 | 10,006 | -4.35(-2.59%) |
Apr 09, 2012 | 165.24 | 169.88 | 163.40 | 167.85 | 20,300 | -0.10(-0.06%) |
Apr 05, 2012 | 165.33 | 168.82 | 165.33 | 167.95 | 9,456 | +1.84(+1.11%) |
Apr 04, 2012 | 169.20 | 169.20 | 163.30 | 166.11 | 22,595 | -4.74(-2.77%) |
Apr 03, 2012 | 171.62 | 173.39 | 169.49 | 170.85 | 13,310 | -1.26(-0.73%) |
Apr 02, 2012 | 168.14 | 172.11 | 166.79 | 172.11 | 20,002 | +3.29(+1.95%) |
Mar 30, 2012 | 169.88 | 169.88 | 168.04 | 168.82 | 16,553 | -0.10(-0.06%) |
Mar 29, 2012 | 167.56 | 169.30 | 167.37 | 168.91 | 5,061 | +0.19(+0.11%) |
Mar 28, 2012 | 167.85 | 169.01 | 166.01 | 168.72 | 27,219 | +0.68(+0.40%) |
Mar 27, 2012 | 168.43 | 169.78 | 165.04 | 168.04 | 13,871 | -0.39(-0.23%) |
Mar 26, 2012 | 163.11 | 168.91 | 163.11 | 168.43 | 15,026 | +6.39(+3.94%) |
Mar 23, 2012 | 160.59 | 162.43 | 159.53 | 162.04 | 8,822 | +1.64(+1.03%) |
Mar 22, 2012 | 159.24 | 161.37 | 159.14 | 160.40 | 4,860 | +0.19(+0.12%) |
Mar 21, 2012 | 163.98 | 164.17 | 155.08 | 160.21 | 9,805 | -3.29(-2.01%) |
Mar 20, 2012 | 160.69 | 164.66 | 160.01 | 163.50 | 11,634 | +1.74(+1.08%) |
Mar 19, 2012 | 157.88 | 162.34 | 155.95 | 161.75 | 14,230 | +3.39(+2.14%) |
Mar 16, 2012 | 158.85 | 160.50 | 156.39 | 158.37 | 24,109 | -1.55(-0.97%) |
Mar 15, 2012 | 159.34 | 160.21 | 154.11 | 159.92 | 58,258 | -0.19(-0.12%) |
Mar 14, 2012 | 160.88 | 171.24 | 158.95 | 160.11 | 41,959 | -1.84(-1.13%) |
Mar 13, 2012 | 155.56 | 161.95 | 154.79 | 161.95 | 18,706 | +6.87(+4.43%) |
Mar 12, 2012 | 153.54 | 155.46 | 152.58 | 155.08 | 8,039 | +1.35(+0.88%) |
Mar 09, 2012 | 150.18 | 153.93 | 150.18 | 153.73 | 13,294 | +3.17(+2.11%) |
Mar 08, 2012 | 149.41 | 150.66 | 148.54 | 150.56 | 19,031 | +1.54(+1.03%) |
Mar 07, 2012 | 149.31 | 150.08 | 148.06 | 149.02 | 7,580 | +0.19(+0.13%) |
Mar 06, 2012 | 147.48 | 149.50 | 147.20 | 148.83 | 14,804 | -0.38(-0.26%) |
Mar 05, 2012 | 148.73 | 149.98 | 147.68 | 149.22 | 7,346 | +0.00(+0.00%) |
Mar 02, 2012 | 149.70 | 149.89 | 147.58 | 149.22 | 12,565 | -0.67(-0.45%) |
Mar 01, 2012 | 149.79 | 151.62 | 149.79 | 149.89 | 29,557 | +0.58(+0.39%) |
Feb 29, 2012 | 152.19 | 152.96 | 148.64 | 149.31 | 15,878 | -2.69(-1.77%) |
Feb 28, 2012 | 150.37 | 152.48 | 148.66 | 152.00 | 16,289 | +1.83(+1.22%) |
Feb 27, 2012 | 151.43 | 152.48 | 149.70 | 150.18 | 20,101 | -2.31(-1.51%) |
Feb 24, 2012 | 151.43 | 153.54 | 149.22 | 152.48 | 16,973 | +0.87(+0.57%) |
Feb 23, 2012 | 147.58 | 153.44 | 147.39 | 151.62 | 40,721 | +5.96(+4.09%) |
Feb 22, 2012 | 146.43 | 147.68 | 144.22 | 145.66 | 13,629 | -1.35(-0.92%) |
Feb 21, 2012 | 145.08 | 148.33 | 139.50 | 147.00 | 30,111 | +2.21(+1.53%) |
Feb 17, 2012 | 145.08 | 145.27 | 144.31 | 144.79 | 8,594 | -0.29(-0.20%) |
Feb 16, 2012 | 144.79 | 145.66 | 144.12 | 145.08 | 10,509 | +0.87(+0.60%) |
Feb 15, 2012 | 146.14 | 146.14 | 143.64 | 144.22 | 12,370 | -1.63(-1.12%) |
Feb 14, 2012 | 146.43 | 146.72 | 143.06 | 145.85 | 21,718 | -0.48(-0.33%) |
Feb 13, 2012 | 148.93 | 148.93 | 141.81 | 146.33 | 9,281 | -1.83(-1.23%) |
Feb 10, 2012 | 148.54 | 150.08 | 147.58 | 148.16 | 6,303 | -2.31(-1.53%) |
Feb 09, 2012 | 149.79 | 150.66 | 149.31 | 150.47 | 11,307 | +1.06(+0.71%) |
Feb 08, 2012 | 152.77 | 153.83 | 148.54 | 149.41 | 11,456 | -2.69(-1.77%) |
Feb 07, 2012 | 151.62 | 153.83 | 151.62 | 152.10 | 3,633 | +0.00(+0.00%) |
Feb 06, 2012 | 151.81 | 153.54 | 150.37 | 152.10 | 9,900 | -0.96(-0.63%) |
Feb 03, 2012 | 150.94 | 154.02 | 150.37 | 153.06 | 13,414 | +4.23(+2.84%) |
Feb 02, 2012 | 148.25 | 149.02 | 146.53 | 148.83 | 16,307 | +0.58(+0.39%) |
Feb 01, 2012 | 147.87 | 148.93 | 146.04 | 148.25 | 15,298 | +1.15(+0.78%) |
Jan 31, 2012 | 146.62 | 147.58 | 145.08 | 147.10 | 13,165 | +1.06(+0.72%) |
Jan 30, 2012 | 144.60 | 146.62 | 143.64 | 146.04 | 8,904 | +0.38(+0.26%) |
Jan 27, 2012 | 145.75 | 146.43 | 143.64 | 145.66 | 10,292 | -1.06(-0.72%) |
Jan 26, 2012 | 147.97 | 147.97 | 145.27 | 146.72 | 9,448 | -0.77(-0.52%) |
Jan 25, 2012 | 144.89 | 148.25 | 143.25 | 147.48 | 17,631 | +2.79(+1.93%) |
Jan 24, 2012 | 140.56 | 144.98 | 140.47 | 144.70 | 32,006 | +3.46(+2.45%) |
Jan 23, 2012 | 134.12 | 141.91 | 134.12 | 141.24 | 38,138 | +7.40(+5.53%) |
Jan 20, 2012 | 129.31 | 134.60 | 129.12 | 133.83 | 30,420 | +5.10(+3.96%) |
Jan 19, 2012 | 129.31 | 129.70 | 127.97 | 128.74 | 27,972 | +0.10(+0.07%) |
Jan 18, 2012 | 128.64 | 129.79 | 128.35 | 128.64 | 20,827 | +0.10(+0.07%) |
Jan 17, 2012 | 130.75 | 130.75 | 128.35 | 128.54 | 44,169 | -0.10(-0.07%) |
Jan 13, 2012 | 128.64 | 129.99 | 128.16 | 128.64 | 12,490 | -0.29(-0.22%) |
Jan 12, 2012 | 129.31 | 130.28 | 128.59 | 128.93 | 40,578 | +0.00(+0.00%) |
Jan 11, 2012 | 128.35 | 129.31 | 127.75 | 128.93 | 25,866 | +0.29(+0.22%) |
Jan 10, 2012 | 129.31 | 129.60 | 127.87 | 128.64 | 29,374 | -0.48(-0.37%) |
Jan 09, 2012 | 128.54 | 129.69 | 127.87 | 129.12 | 38,680 | +0.67(+0.52%) |
Jan 06, 2012 | 128.74 | 130.56 | 128.35 | 128.45 | 19,071 | -0.77(-0.60%) |
Jan 05, 2012 | 130.75 | 131.81 | 128.45 | 129.22 | 11,962 | -1.73(-1.32%) |
Jan 04, 2012 | 132.39 | 136.81 | 130.66 | 130.95 | 16,245 | -4.71(-3.47%) |
Dec 30, 2011 | 137.77 | 139.31 | 135.37 | 135.66 | 18,767 | -2.12(-1.54%) |
Dec 29, 2011 | 136.14 | 138.35 | 132.95 | 137.77 | 13,279 | +1.73(+1.27%) |
Dec 28, 2011 | 137.29 | 139.02 | 134.70 | 136.04 | 10,031 | -1.63(-1.19%) |
Dec 27, 2011 | 134.31 | 140.37 | 133.64 | 137.68 | 11,794 | +3.17(+2.36%) |
Dec 23, 2011 | 135.56 | 137.16 | 134.31 | 134.50 | 6,670 | +2.40(+1.82%) |
Dec 21, 2011 | 132.39 | 132.58 | 131.04 | 132.10 | 33,924 | -0.10(-0.07%) |
Dec 20, 2011 | 133.83 | 134.89 | 131.94 | 132.20 | 48,583 | -0.96(-0.72%) |
Dec 19, 2011 | 136.14 | 166.81 | 129.31 | 133.16 | 192,621 | -33.65(-20.17%) |
Dec 16, 2011 | 168.83 | 171.04 | 165.85 | 166.81 | 29,588 | -0.96(-0.57%) |
Dec 15, 2011 | 164.79 | 168.16 | 162.29 | 167.77 | 15,534 | +4.42(+2.71%) |
Dec 14, 2011 | 166.23 | 167.67 | 159.79 | 163.35 | 30,048 | -4.13(-2.47%) |
Dec 13, 2011 | 171.42 | 181.71 | 167.24 | 167.48 | 33,019 | -10.96(-6.14%) |
Dec 12, 2011 | 181.60 | 181.60 | 176.91 | 178.44 | 7,221 | -5.83(-3.17%) |
Dec 09, 2011 | 181.98 | 185.04 | 180.35 | 184.28 | 13,533 | +2.77(+1.53%) |
Dec 08, 2011 | 178.63 | 185.42 | 177.49 | 181.50 | 27,571 | +1.24(+0.69%) |
Dec 07, 2011 | 181.12 | 181.12 | 176.91 | 180.26 | 17,062 | -1.15(-0.63%) |
Dec 06, 2011 | 182.36 | 183.89 | 181.22 | 181.41 | 10,624 | -1.05(-0.58%) |
Dec 05, 2011 | 183.80 | 183.80 | 181.03 | 182.46 | 11,308 | +1.15(+0.63%) |
Dec 02, 2011 | 180.93 | 182.17 | 179.30 | 181.31 | 11,772 | +2.77(+1.55%) |
Dec 01, 2011 | 180.93 | 181.12 | 176.43 | 178.54 | 18,936 | -4.02(-2.20%) |
Nov 30, 2011 | 184.18 | 185.52 | 180.64 | 182.56 | 33,904 | +4.02(+2.25%) |
Nov 29, 2011 | 179.40 | 179.78 | 177.20 | 178.54 | 16,220 | -1.15(-0.64%) |
Nov 28, 2011 | 179.40 | 182.75 | 176.56 | 179.69 | 20,210 | +5.07(+2.90%) |
Nov 25, 2011 | 178.92 | 178.92 | 172.80 | 174.62 | 6,890 | -4.69(-2.61%) |
Nov 23, 2011 | 177.39 | 180.83 | 177.15 | 179.30 | 17,509 | +0.00(+0.00%) |
Nov 22, 2011 | 180.16 | 183.41 | 179.30 | 179.30 | 18,828 | -0.77(-0.42%) |
Nov 21, 2011 | 181.88 | 183.03 | 179.30 | 180.07 | 14,749 | -4.49(-2.44%) |
Nov 18, 2011 | 183.80 | 185.33 | 181.69 | 184.56 | 14,510 | +0.57(+0.31%) |
Nov 17, 2011 | 183.80 | 187.15 | 181.31 | 183.99 | 20,934 | -0.10(-0.05%) |
Nov 16, 2011 | 183.22 | 185.90 | 183.13 | 184.09 | 16,509 | -0.67(-0.36%) |
Nov 15, 2011 | 180.74 | 187.34 | 180.74 | 184.75 | 13,341 | +2.68(+1.47%) |
Nov 14, 2011 | 186.95 | 187.34 | 181.65 | 182.08 | 6,583 | -5.83(-3.10%) |
Nov 11, 2011 | 184.28 | 188.96 | 184.28 | 187.91 | 11,578 | +4.97(+2.72%) |
Nov 10, 2011 | 181.98 | 183.89 | 180.07 | 182.94 | 16,198 | +3.16(+1.76%) |
Nov 09, 2011 | 180.83 | 184.66 | 179.30 | 179.78 | 19,471 | -5.35(-2.89%) |
Nov 08, 2011 | 186.57 | 186.57 | 181.31 | 185.14 | 11,172 | -0.57(-0.31%) |
Nov 07, 2011 | 182.84 | 186.00 | 181.69 | 185.71 | 6,464 | +3.06(+1.68%) |
Nov 04, 2011 | 181.22 | 183.61 | 180.74 | 182.65 | 13,291 | +0.09(+0.05%) |
Nov 03, 2011 | 184.28 | 184.28 | 179.97 | 182.56 | 24,156 | -0.09(-0.05%) |
Nov 02, 2011 | 182.08 | 183.99 | 180.35 | 182.65 | 20,733 | +3.35(+1.87%) |
Nov 01, 2011 | 176.91 | 179.78 | 176.91 | 179.30 | 19,895 | -2.10(-1.16%) |
Oct 31, 2011 | 180.93 | 184.18 | 180.93 | 181.41 | 16,334 | -1.72(-0.94%) |
Oct 28, 2011 | 183.51 | 184.28 | 182.56 | 183.13 | 15,626 | -0.96(-0.52%) |
Oct 27, 2011 | 180.35 | 184.13 | 178.54 | 184.09 | 30,760 | +4.88(+2.72%) |
Oct 26, 2011 | 180.26 | 181.56 | 177.49 | 179.21 | 15,682 | +1.82(+1.02%) |
Oct 25, 2011 | 180.26 | 181.60 | 176.91 | 177.39 | 18,422 | -3.92(-2.16%) |
Oct 24, 2011 | 178.73 | 181.69 | 177.10 | 181.31 | 22,477 | +2.49(+1.39%) |
Oct 21, 2011 | 178.35 | 179.21 | 177.39 | 178.82 | 42,117 | +1.72(+0.97%) |
Oct 20, 2011 | 176.82 | 177.39 | 176.05 | 177.10 | 28,838 | +0.10(+0.05%) |
Oct 19, 2011 | 175.57 | 177.29 | 175.38 | 177.01 | 62,371 | +1.63(+0.93%) |
Oct 18, 2011 | 159.03 | 176.82 | 159.03 | 175.38 | 61,045 | -0.10(-0.05%) |
Oct 17, 2011 | 173.28 | 176.24 | 172.34 | 175.48 | 21,883 | -0.96(-0.54%) |
Oct 14, 2011 | 175.00 | 176.63 | 173.66 | 176.43 | 21,532 | +2.29(+1.32%) |
Oct 13, 2011 | 172.32 | 174.24 | 171.75 | 174.14 | 13,341 | +0.86(+0.50%) |
Oct 12, 2011 | 173.85 | 174.24 | 172.32 | 173.28 | 31,005 | +0.19(+0.11%) |
Oct 11, 2011 | 172.51 | 173.37 | 171.46 | 173.09 | 17,030 | +0.00(+0.00%) |
Oct 10, 2011 | 171.65 | 173.56 | 169.84 | 173.09 | 22,516 | +4.69(+2.78%) |
Oct 07, 2011 | 171.65 | 172.13 | 167.83 | 168.40 | 20,114 | -3.35(-1.95%) |
Oct 06, 2011 | 169.26 | 172.13 | 165.63 | 171.75 | 40,346 | +6.12(+3.70%) |
Oct 05, 2011 | 167.64 | 171.94 | 161.52 | 165.63 | 59,782 | -1.34(-0.80%) |
Oct 04, 2011 | 169.74 | 170.50 | 159.60 | 166.97 | 122,302 | -3.54(-2.08%) |